Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Star Resources (NY: GSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.000 4.120 4.000 4.030 126,433 +0.05(+1.26%)
Apr 29, 2019 4.220 4.270 3.970 3.980 250,123 -0.29(-6.79%)
Apr 26, 2019 4.150 4.330 4.140 4.270 253,500 +0.14(+3.39%)
Apr 25, 2019 4.190 4.330 4.110 4.130 159,843 -0.07(-1.67%)
Apr 24, 2019 4.020 4.220 4.020 4.200 212,307 +0.20(+5.00%)
Apr 23, 2019 4.010 4.080 3.990 4.000 139,965 -0.03(-0.74%)
Apr 22, 2019 4.070 4.100 4.030 4.030 149,039 -0.06(-1.47%)
Apr 18, 2019 4.120 4.170 4.028 4.090 236,100 -0.03(-0.73%)
Apr 17, 2019 4.290 4.350 4.100 4.120 469,290 -0.24(-5.50%)
Apr 16, 2019 4.450 4.500 4.300 4.360 289,917 -0.16(-3.54%)
Apr 15, 2019 4.510 4.620 4.410 4.520 289,802 -0.01(-0.22%)
Apr 12, 2019 4.510 4.670 4.450 4.530 239,100 +0.02(+0.44%)
Apr 11, 2019 4.400 4.553 4.400 4.510 493,162 +0.03(+0.67%)
Apr 10, 2019 4.450 4.550 4.420 4.480 504,670 -0.01(-0.22%)
Apr 09, 2019 4.510 4.580 4.460 4.490 657,687 -0.01(-0.22%)
Apr 08, 2019 4.150 4.510 4.150 4.500 903,754 +0.28(+6.64%)
Apr 05, 2019 4.090 4.250 4.080 4.220 271,800 +0.11(+2.68%)
Apr 04, 2019 3.850 4.130 3.780 4.110 335,167 +0.19(+4.85%)
Apr 03, 2019 3.930 3.985 3.851 3.920 181,649 -0.01(-0.25%)
Apr 02, 2019 3.660 3.950 3.650 3.930 299,313 +0.16(+4.24%)
Apr 01, 2019 3.990 4.030 3.760 3.770 311,642 -0.20(-5.04%)
Mar 29, 2019 3.900 3.990 3.820 3.970 316,600 +0.17(+4.47%)
Mar 28, 2019 4.020 4.030 3.790 3.800 404,336 -0.32(-7.77%)
Mar 27, 2019 4.260 4.340 4.060 4.120 231,020 -0.15(-3.51%)
Mar 26, 2019 4.290 4.350 4.080 4.270 321,997 -0.03(-0.70%)
Mar 25, 2019 4.060 4.380 3.900 4.300 527,249 +0.23(+5.65%)
Mar 22, 2019 4.060 4.250 4.050 4.070 345,800 -0.05(-1.21%)
Mar 21, 2019 3.990 4.130 3.920 4.120 387,422 +0.14(+3.52%)
Mar 20, 2019 3.840 4.010 3.750 3.980 323,730 +0.11(+2.84%)
Mar 19, 2019 3.750 3.870 3.620 3.870 465,830 +0.19(+5.16%)
Mar 18, 2019 3.750 3.780 3.590 3.680 286,756 -0.05(-1.34%)
Mar 15, 2019 3.750 3.780 3.640 3.730 548,100 +0.01(+0.27%)
Mar 14, 2019 3.740 3.790 3.680 3.720 156,928 -0.07(-1.85%)
Mar 13, 2019 3.710 3.830 3.660 3.790 222,084 +0.09(+2.43%)
Mar 12, 2019 3.600 3.790 3.580 3.700 273,334 +0.02(+0.54%)
Mar 11, 2019 3.530 3.680 3.440 3.680 361,261 +0.19(+5.44%)
Mar 08, 2019 3.310 3.540 3.260 3.490 333,300 +0.25(+7.72%)
Mar 07, 2019 3.360 3.390 3.220 3.240 252,341 -0.10(-2.99%)
Mar 06, 2019 3.540 3.570 3.320 3.340 187,256 -0.23(-6.44%)
Mar 05, 2019 3.620 3.641 3.530 3.570 163,677 -0.02(-0.56%)
Mar 04, 2019 3.590 3.640 3.558 3.590 186,541 -0.08(-2.18%)
Mar 01, 2019 3.760 3.850 3.650 3.670 116,900 -0.13(-3.42%)
Feb 28, 2019 3.690 3.820 3.640 3.800 269,965 +0.11(+2.98%)
Feb 27, 2019 3.760 3.880 3.680 3.690 156,916 -0.13(-3.40%)
Feb 26, 2019 3.900 3.950 3.780 3.820 220,718 -0.11(-2.80%)
Feb 25, 2019 3.980 4.035 3.900 3.930 260,262 +0.00(+0.00%)
Feb 22, 2019 3.910 4.080 3.800 3.930 307,300 +0.08(+2.08%)
Feb 21, 2019 3.930 3.930 3.670 3.850 500,179 -0.04(-1.03%)
Feb 20, 2019 3.950 4.120 3.830 3.890 633,549 -0.25(-6.04%)
Feb 19, 2019 3.980 4.180 3.970 4.140 902,723 +0.17(+4.28%)
Feb 15, 2019 3.920 3.980 3.860 3.970 224,000 +0.04(+1.02%)
Feb 14, 2019 3.880 3.950 3.864 3.930 142,237 +0.03(+0.77%)
Feb 13, 2019 3.950 3.950 3.900 3.900 131,800 -0.05(-1.27%)
Feb 12, 2019 3.750 3.950 3.750 3.950 395,115 +0.21(+5.61%)
Feb 11, 2019 3.750 3.810 3.700 3.740 113,323 -0.05(-1.32%)
Feb 08, 2019 3.690 3.820 3.660 3.790 119,200 +0.06(+1.61%)
Feb 07, 2019 3.790 3.830 3.680 3.730 211,942 -0.09(-2.36%)
Feb 06, 2019 3.790 3.880 3.730 3.820 405,453 +0.05(+1.33%)
Feb 05, 2019 3.770 3.790 3.650 3.770 114,762 +0.04(+1.07%)
Feb 04, 2019 3.750 3.800 3.655 3.730 357,592 -0.05(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.